loader2
Partner With Us NRI

BANKNIFTY Option Chain

F&0 Stock List
TOP 5 STOCK CONTRACT: BEL| BALKRISIND| ADANIPORTS| SBIN| COALINDIA
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.00
0.00%
0
-100.00%
5,008.45
-0.01%
43,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,900.00
0.00%
43,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
1
-99.63%
4,125.30
0.37%
44,000
0.80
-55.56%
58,504
-87.78%
3.76
-11.87%
0.00
0.00%
0
-100.00%
3,802.80
0.00%
44,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,827.75
0.26%
44,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,717.35
0.44%
44,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,468.00
0.00%
44,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
4
-99.49%
3,485.65
13.40%
44,500
0.85
-55.26%
83,776
-90.21%
4.21
8.25%
0.00
0.00%
0
-100.00%
3,004.40
0.00%
44,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,346.00
0.00%
44,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,210.65
0.00%
44,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
50.00%
2
-93.33%
3,243.00
-21.42%
44,900
0.85
-62.22%
47,426
-88.54%
2.56
0.26%
0.03
-1.06%
10
-98.91%
3,074.00
-0.40%
45,000
1.00
-64.91%
265,145
-91.06%
10.63
-26.68%
0.00
0.00%
0
-100.00%
2,845.45
-0.02%
45,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,572.50
0.00%
45,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,422.10
0.00%
45,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,551.80
0.00%
45,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
6
-60.00%
2,612.60
-0.47%
45,500
1.40
-65.85%
508,002
-88.05%
20.23
0.77%
0.00
0.00%
0
-100.00%
2,357.00
0.00%
45,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,392.95
0.00%
45,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
2,251.05
0.00%
45,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
-8.89%
11
-97.78%
2,220.00
1.37%
45,900
1.55
-69.31%
162,501
-89.79%
5.54
-18.27%
0.11
-22.91%
898
-63.27%
2,120.95
-1.88%
46,000
1.95
-68.80%
777,966
-85.12%
25.49
18.74%
0.01
-7.81%
7
-97.08%
1,910.95
-4.80%
46,100
2.00
-70.37%
207,930
-83.41%
4.45
7.65%
0.03
-5.71%
50
-94.54%
1,955.00
3.06%
46,200
2.15
-71.52%
276,679
-87.43%
6.40
6.48%
0.02
-4.84%
14
-98.06%
1,811.05
3.79%
46,300
2.40
-71.26%
336,331
-79.36%
6.61
1.39%
0.04
1.95%
81
-86.15%
1,750.00
-0.68%
46,400
2.75
-71.65%
278,697
-78.02%
5.89
20.34%
0.19
-15.89%
1,012
-48.10%
1,605.50
-3.76%
46,500
3.10
-71.30%
821,673
-78.41%
14.21
29.19%
0.07
-6.77%
103
-37.58%
1,509.00
-4.40%
46,600
3.80
-68.72%
302,488
-78.44%
6.63
43.87%
0.16
-9.78%
307
-18.13%
1,413.55
-3.72%
46,700
4.45
-67.52%
340,935
-81.10%
7.96
54.07%
0.11
-18.72%
750
316.67%
1,360.00
-1.24%
46,800
5.55
-66.47%
475,548
-66.73%
7.46
25.41%
0.11
-5.51%
377
9.28%
1,262.70
-1.68%
46,900
6.90
-64.97%
492,773
-54.10%
5.36
22.04%
1.74
-4.66%
20,041
-51.92%
1,161.50
-1.76%
47,000
8.60
-64.17%
1,202,612
-68.25%
22.18
65.00%
0.23
4.48%
1,973
-3.28%
1,057.85
-2.99%
47,100
10.60
-63.26%
494,082
-61.18%
7.22
64.22%
0.35
-12.51%
5,507
-65.59%
970.05
-3.07%
47,200
13.45
-62.43%
586,780
-70.81%
7.01
0.54%
0.48
-21.83%
8,581
-37.00%
868.80
-4.24%
47,300
17.35
-60.43%
636,808
-64.66%
8.43
30.18%
0.82
-10.46%
13,097
-50.22%
781.30
-3.92%
47,400
22.75
-58.18%
745,570
-59.34%
9.25
48.57%
2.69
-17.47%
124,004
-53.88%
684.90
-5.88%
47,500
30.15
-54.83%
1,441,236
-63.82%
20.03
21.43%
1.84
6.47%
95,816
-8.26%
594.25
-7.56%
47,600
40.20
-51.48%
1,088,901
-42.32%
10.98
47.92%
5.53
22.60%
253,263
-28.81%
508.70
-9.68%
47,700
54.00
-46.75%
1,162,923
-52.02%
15.59
45.33%
6.33
53.09%
731,833
4.68%
429.95
-11.51%
47,800
72.90
-41.84%
1,398,231
-44.63%
15.76
33.28%
8.89
28.79%
1,324,340
-14.02%
352.90
-14.65%
47,900
97.10
-36.70%
1,699,908
-24.39%
16.33
45.01%
33.33
87.64%
3,744,185
-8.92%
284.25
-18.04%
48,000
128.55
-30.78%
3,799,505
-34.21%
34.65
61.53%
26.40
200.88%
3,344,035
-41.74%
223.75
-21.85%
48,100
167.95
-25.88%
2,772,636
-46.64%
22.88
171.23%
34.62
182.01%
2,931,540
-59.94%
171.55
-26.34%
48,200
Spot Price: 48166.45
214.45
-21.07%
2,216,235
-56.60%
18.95
148.93%
20.41
124.99%
1,704,447
-41.89%
128.10
-31.31%
48,300
271.15
-16.56%
902,575
-45.27%
6.70
226.14%
17.19
141.38%
1,417,647
-41.81%
94.90
-34.93%
48,400
338.00
-11.90%
413,821
-22.13%
3.36
162.91%
30.84
61.42%
2,146,077
-55.14%
68.40
-38.49%
48,500
411.35
-8.39%
318,504
-53.40%
4.54
42.40%
13.42
93.41%
1,157,731
-54.12%
48.45
-42.18%
48,600
494.75
-5.01%
57,790
-55.21%
1.05
94.35%
12.21
36.69%
989,747
-61.87%
34.65
-43.52%
48,700
579.00
-3.34%
27,714
-28.28%
0.39
37.47%
10.57
45.65%
879,617
-63.51%
24.55
-45.93%
48,800
668.75
-1.86%
8,899
-61.05%
0.35
-6.65%
10.52
25.80%
868,071
-62.94%
17.90
-45.51%
48,900
764.70
-0.55%
4,915
-1.01%
0.19
17.65%
26.91
67.74%
1,758,280
-59.60%
13.75
-42.47%
49,000
853.50
-0.73%
19,738
-74.67%
1.94
4.82%
9.73
66.62%
799,869
-58.03%
9.80
-44.16%
49,100
966.40
1.48%
1,720
2.38%
0.06
8.36%
13.73
74.61%
913,081
-59.20%
7.55
-42.15%
49,200
1,050.00
0.29%
1,167
72.89%
0.18
9.72%
7.05
35.21%
636,677
-73.05%
6.25
-39.02%
49,300
1,150.35
0.38%
90
-76.92%
0.04
-5.58%
6.82
21.97%
560,658
-73.80%
5.10
-37.80%
49,400
1,288.90
4.46%
88
-69.12%
0.04
-12.94%
21.76
29.66%
1,074,955
-79.02%
4.45
-37.76%
49,500
1,346.00
0.38%
792
-84.38%
0.25
3.15%
5.70
55.99%
359,313
-72.75%
3.80
-36.13%
49,600
1,450.00
-3.33%
74
393.33%
0.02
-9.35%
7.58
69.45%
309,885
-73.89%
3.50
-32.69%
49,700
1,584.40
-0.26%
11
-85.33%
0.01
-1.37%
6.42
49.46%
268,131
-75.02%
3.00
-35.48%
49,800
1,938.05
16.33%
1
-99.05%
0.01
0.00%
7.94
66.78%
247,403
-62.07%
2.95
-29.76%
49,900
1,892.60
2.14%
13
-97.66%
0.01
5.17%
34.77
18.67%
908,203
-84.00%
2.75
-32.10%
50,000
1,858.55
0.91%
971
11.61%
0.39
-19.01%
5.64
24.80%
168,939
-80.25%
2.55
-25.00%
50,100
2,121.00
-4.72%
1
-93.33%
0.00
0.00%
8.50
-1.98%
150,481
-85.17%
2.35
-22.95%
50,200
2,103.00
-10.51%
1
-96.67%
0.00
0.00%
5.20
7.01%
97,583
-82.59%
2.20
-21.43%
50,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.88
29.09%
112,818
-66.17%
2.15
-20.37%
50,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
14.24
16.06%
462,294
-83.81%
2.10
-19.23%
50,500
2,416.45
0.69%
1
-99.26%
0.01
0.00%
1.75
44.35%
63,500
-76.97%
1.95
-20.41%
50,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.43
-15.96%
65,475
-66.34%
1.95
-13.33%
50,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
2.44
-2.23%
78,246
-75.25%
1.65
-15.38%
50,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.41
14.83%
41,944
-63.67%
1.75
-10.26%
50,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
9.70
-3.60%
309,226
-79.03%
1.75
-12.50%
51,000
3,026.25
2.69%
13
-94.90%
0.01
-2.22%
0.52
34.95%
30,791
-46.29%
1.75
-14.63%
51,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.46
20.10%
37,238
15.47%
1.70
-17.07%
51,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.43
25.66%
26,943
-25.13%
1.75
-12.50%
51,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.78
25.45%
26,735
-66.19%
1.65
-17.50%
51,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
5.96
5.00%
143,963
-78.76%
1.50
-21.05%
51,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.18
97.47%
44,191
64.13%
1.65
-10.81%
51,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.86
8.69%
35,008
-76.16%
1.70
-10.53%
51,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.41
8.60%
27,401
-39.65%
1.65
-10.81%
51,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.91
22.06%
32,345
-72.00%
1.55
-18.42%
51,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
6.02
4.14%
98,474
-71.99%
1.45
-14.71%
52,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.49
4.78%
7,633
-78.62%
1.55
-16.22%
52,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.37
22.82%
8,386
-77.13%
1.45
-19.44%
52,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.27
28.59%
5,824
-29.92%
1.50
-16.67%
52,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.27
16.94%
4,413
-74.28%
1.45
-14.71%
52,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
5.90
3.04%
76,198
-59.76%
1.40
-20.00%
52,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.93
33.43%
42,523
-60.64%
1.10
-29.03%
53,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.49
60.01%
9,681
-55.06%
1.05
-34.38%
53,500
5,441.45
5.94%
2
-95.56%
0.00
16.67%
1.96
0.82%
8,534
-72.86%
0.80
-40.74%
54,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.72
22.48%
5,669
-32.51%
0.80
-36.00%
54,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
3.43
-0.18%
22,958
-87.53%
0.60
-40.00%
55,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.79
-14.23%
7,808
-82.56%
0.65
-38.10%
55,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.15
-11.74%
8,628
-71.15%
0.60
-40.00%
56,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.49
-9.16%
6,652
-78.72%
0.60
-40.00%
56,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
10.41
-7.20%
67,823
-91.34%
0.60
-29.41%
57,000
0.0
0.0%
0.0
0.0%
0.0
0.0%
Download App

Download Our App

Play Store App Store
market app

Open Free Trading Account Online with ICICIDIRECT

Incur '0' Brokerage upto ₹500